The Technology Select Sector SPDR Fund (XLK)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240726C00170000 | 2024-06-11 10:49AM EDT | 170.00 | 48.88 | 55.00 | 59.65 | 0.00 | - | - | 1 | 70.07% |
| XLK240726C00190000 | 2024-06-18 1:32PM EDT | 190.00 | 42.48 | 35.50 | 40.10 | 0.00 | - | 2 | 2 | 52.37% |
| XLK240726C00197500 | 2024-06-13 10:49AM EDT | 197.50 | 30.40 | 28.00 | 32.60 | 0.00 | - | 3 | 3 | 59.75% |
| XLK240726C00202500 | 2024-06-21 12:30PM EDT | 202.50 | 27.67 | 23.00 | 27.55 | 0.00 | - | 2 | 1 | 52.46% |
| XLK240726C00205000 | 2024-06-25 12:45PM EDT | 205.00 | 25.04 | 20.50 | 25.15 | +3.46 | +16.03% | 30 | 4 | 49.51% |
| XLK240726C00207500 | 2024-06-24 3:19PM EDT | 207.50 | 18.58 | 18.00 | 22.75 | 0.00 | - | 12 | 6 | 46.48% |
| XLK240726C00210000 | 2024-06-28 10:24AM EDT | 210.00 | 21.40 | 16.00 | 20.45 | +2.90 | +15.68% | 1 | 15 | 43.90% |
| XLK240726C00212500 | 2024-06-21 3:50PM EDT | 212.50 | 17.92 | 13.65 | 18.50 | 0.00 | - | 12 | 12 | 42.88% |
| XLK240726C00215000 | 2024-06-25 12:45PM EDT | 215.00 | 12.76 | 11.50 | 16.05 | 0.00 | - | 1 | 7 | 39.23% |
| XLK240726C00217500 | 2024-06-21 9:45AM EDT | 217.50 | 13.45 | 9.50 | 13.80 | 0.00 | - | 10 | 32 | 36.37% |
| XLK240726C00220000 | 2024-06-27 11:15AM EDT | 220.00 | 9.85 | 7.50 | 12.00 | 0.00 | - | 1 | 20 | 35.23% |
| XLK240726C00222500 | 2024-06-25 11:14AM EDT | 222.50 | 7.65 | 5.50 | 10.25 | 0.00 | - | 1 | 26 | 33.90% |
| XLK240726C00225000 | 2024-06-27 1:15PM EDT | 225.00 | 8.50 | 4.00 | 8.45 | +1.99 | +30.57% | 2 | 76 | 31.95% |
| XLK240726C00227500 | 2024-06-28 3:33PM EDT | 227.50 | 4.71 | 2.50 | 7.40 | -0.44 | -8.54% | 24 | 101 | 32.58% |
| XLK240726C00230000 | 2024-06-28 3:33PM EDT | 230.00 | 3.50 | 1.95 | 6.00 | -0.30 | -7.89% | 16 | 180 | 31.28% |
| XLK240726C00232500 | 2024-06-28 9:41AM EDT | 232.50 | 2.55 | 0.75 | 5.00 | +0.10 | +4.08% | 23 | 19 | 31.09% |
| XLK240726C00235000 | 2024-06-28 2:41PM EDT | 235.00 | 1.76 | 0.69 | 5.00 | -0.38 | -17.76% | 9 | 58 | 34.74% |
| XLK240726C00237500 | 2024-06-28 1:22PM EDT | 237.50 | 1.50 | 0.00 | 4.80 | +0.20 | +15.38% | 3 | 57 | 37.29% |
| XLK240726C00240000 | 2024-06-28 3:33PM EDT | 240.00 | 0.78 | 0.00 | 4.40 | -0.13 | -14.29% | 11 | 22 | 38.70% |
| XLK240726C00242500 | 2024-06-24 10:24AM EDT | 242.50 | 0.90 | 0.01 | 5.00 | 0.00 | - | 5 | 25 | 44.57% |
| XLK240726C00245000 | 2024-06-25 11:46AM EDT | 245.00 | 0.76 | 0.00 | 4.80 | 0.00 | - | 3 | 8 | 46.62% |
| XLK240726C00247500 | 2024-06-26 2:39PM EDT | 247.50 | 0.28 | 0.00 | 0.50 | 0.00 | - | 10 | 13 | 23.00% |
| XLK240726C00250000 | 2024-06-28 12:16PM EDT | 250.00 | 0.24 | 0.00 | 4.80 | -0.27 | -52.94% | 2 | 10 | 52.26% |
| XLK240726C00252500 | 2024-06-21 9:55AM EDT | 252.50 | 0.66 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 54.95% |
| XLK240726C00255000 | 2024-06-20 1:09PM EDT | 255.00 | 0.41 | 0.00 | 4.80 | 0.00 | - | - | 3 | 57.56% |
| XLK240726C00260000 | 2024-06-27 3:53PM EDT | 260.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 16 | 25 | 35.13% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLK240726P00180000 | 2024-06-10 11:33AM EDT | 180.00 | 0.38 | 0.00 | 0.90 | 0.00 | - | - | 5 | 56.06% |
| XLK240726P00190000 | 2024-06-11 11:29AM EDT | 190.00 | 0.47 | 0.00 | 4.80 | 0.00 | - | - | 4 | 59.52% |
| XLK240726P00200000 | 2024-06-26 9:55AM EDT | 200.00 | 0.22 | 0.00 | 4.80 | 0.00 | - | 1 | 91 | 61.71% |
| XLK240726P00205000 | 2024-06-26 12:45PM EDT | 205.00 | 0.47 | 0.01 | 5.00 | 0.00 | - | 2 | 99 | 55.40% |
| XLK240726P00207500 | 2024-06-26 2:02PM EDT | 207.50 | 0.69 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 50.61% |
| XLK240726P00210000 | 2024-06-28 10:00AM EDT | 210.00 | 0.55 | 0.01 | 5.00 | -0.17 | -23.61% | 1 | 31 | 47.85% |
| XLK240726P00212500 | 2024-06-26 2:02PM EDT | 212.50 | 1.14 | 0.10 | 5.00 | 0.00 | - | 3 | 15 | 44.00% |
| XLK240726P00215000 | 2024-06-28 3:16PM EDT | 215.00 | 1.06 | 1.02 | 4.85 | -0.40 | -27.40% | 2 | 22 | 39.38% |
| XLK240726P00217500 | 2024-06-28 12:17PM EDT | 217.50 | 1.47 | 0.10 | 5.00 | -0.42 | -22.22% | 15 | 12 | 36.06% |
| XLK240726P00220000 | 2024-06-28 10:55AM EDT | 220.00 | 2.04 | 0.05 | 5.00 | -0.25 | -10.92% | 3 | 250 | 31.90% |
| XLK240726P00222500 | 2024-06-28 10:16AM EDT | 222.50 | 2.27 | 0.80 | 5.00 | -1.13 | -33.24% | 11 | 57 | 27.53% |
| XLK240726P00225000 | 2024-06-28 9:31AM EDT | 225.00 | 4.01 | 1.85 | 6.00 | +0.16 | +4.16% | 2 | 47 | 26.95% |
| XLK240726P00227500 | 2024-06-28 3:23PM EDT | 227.50 | 4.40 | 2.20 | 7.00 | -2.25 | -33.83% | 8 | 10 | 25.78% |
| XLK240726P00230000 | 2024-06-25 9:34AM EDT | 230.00 | 8.00 | 4.05 | 8.50 | 0.00 | - | 1 | 33 | 26.03% |
| XLK240726P00232500 | 2024-06-21 11:12AM EDT | 232.50 | 7.20 | 5.65 | 10.00 | 0.00 | - | 1 | 1 | 25.65% |
| XLK240726P00235000 | 2024-06-20 3:14PM EDT | 235.00 | 8.90 | 7.30 | 12.00 | 0.00 | - | - | 2 | 26.89% |
| XLK240726P00240000 | 2024-06-12 9:41AM EDT | 240.00 | 16.47 | 11.50 | 16.00 | 0.00 | - | - | 1 | 28.04% |
© 2024 Yahoo. All rights reserved.